LSE - Delayed Quote • GBp
abrdn New India Investment Trust Ord (ANII.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 722.00 | 726.00 | 715.30 | 726.00 | 726.00 | 27,958 |
| Apr 25, 2024 | 712.00 | 717.40 | 700.00 | 714.00 | 714.00 | 54,328 |
| Apr 24, 2024 | 716.00 | 722.00 | 706.00 | 714.00 | 714.00 | 27,878 |
| Apr 23, 2024 | 706.00 | 714.00 | 694.80 | 714.00 | 714.00 | 31,568 |
| Apr 22, 2024 | 700.00 | 706.00 | 678.08 | 704.00 | 704.00 | 26,480 |
| Apr 19, 2024 | 694.00 | 698.00 | 676.08 | 695.00 | 695.00 | 28,842 |
| Apr 18, 2024 | 690.00 | 698.00 | 678.79 | 698.00 | 698.00 | 53,888 |
| Apr 17, 2024 | 694.00 | 694.00 | 682.58 | 688.00 | 688.00 | 59,323 |
| Apr 16, 2024 | 688.00 | 698.00 | 683.92 | 690.00 | 690.00 | 98,167 |
| Apr 15, 2024 | 692.00 | 698.00 | 673.20 | 690.00 | 690.00 | 42,542 |
| Apr 12, 2024 | 682.00 | 696.00 | 679.30 | 692.00 | 692.00 | 40,788 |
| Apr 11, 2024 | 662.00 | 690.00 | 662.00 | 688.00 | 688.00 | 60,156 |
| Apr 10, 2024 | 672.00 | 678.00 | 670.00 | 678.00 | 678.00 | 62,759 |
| Apr 9, 2024 | 670.00 | 678.00 | 650.00 | 678.00 | 678.00 | 57,372 |
| Apr 8, 2024 | 664.00 | 676.00 | 655.00 | 672.00 | 672.00 | 58,991 |
| Apr 5, 2024 | 662.00 | 670.00 | 651.60 | 670.00 | 670.00 | 66,023 |
| Apr 4, 2024 | 664.00 | 664.00 | 660.00 | 664.00 | 664.00 | 314,035 |
| Apr 3, 2024 | 654.00 | 662.10 | 644.00 | 664.00 | 664.00 | 32,903 |
| Apr 2, 2024 | 652.00 | 654.00 | 636.02 | 650.00 | 650.00 | 65,185 |
| Mar 28, 2024 | 648.00 | 654.00 | 636.70 | 652.00 | 652.00 | 63,378 |
| Mar 27, 2024 | 640.00 | 644.02 | 636.45 | 644.00 | 644.00 | 82,057 |
| Mar 26, 2024 | 636.00 | 640.00 | 631.00 | 636.00 | 636.00 | 241,303 |
| Mar 25, 2024 | 638.00 | 646.00 | 633.86 | 640.00 | 640.00 | 61,558 |
| Mar 22, 2024 | 638.00 | 640.66 | 630.34 | 640.00 | 640.00 | 87,212 |
| Mar 21, 2024 | 626.00 | 636.00 | 621.98 | 636.00 | 636.00 | 67,882 |
| Mar 20, 2024 | 628.00 | 629.60 | 621.86 | 626.00 | 626.00 | 57,945 |
| Mar 19, 2024 | 632.00 | 635.69 | 628.00 | 632.00 | 632.00 | 35,209 |
| Mar 18, 2024 | 642.00 | 644.61 | 636.00 | 636.00 | 636.00 | 80,123 |
| Mar 15, 2024 | 642.00 | 652.00 | 638.00 | 642.00 | 642.00 | 71,163 |
| Mar 14, 2024 | 644.00 | 654.00 | 642.00 | 646.00 | 646.00 | 34,633 |
| Mar 13, 2024 | 664.00 | 665.86 | 646.00 | 646.00 | 646.00 | 71,777 |
| Mar 12, 2024 | 668.00 | 678.00 | 666.00 | 666.00 | 666.00 | 20,907 |
| Mar 11, 2024 | 674.00 | 684.00 | 668.00 | 668.00 | 668.00 | 64,380 |
| Mar 8, 2024 | 678.00 | 680.70 | 669.86 | 676.00 | 676.00 | 115,979 |
| Mar 7, 2024 | 678.00 | 686.00 | 672.24 | 678.00 | 678.00 | 22,058 |
| Mar 6, 2024 | 680.00 | 683.76 | 676.00 | 676.00 | 676.00 | 26,967 |
| Mar 5, 2024 | 674.00 | 686.00 | 674.00 | 676.00 | 676.00 | 20,947 |
| Mar 4, 2024 | 676.00 | 690.00 | 671.78 | 680.00 | 680.00 | 63,850 |
| Mar 1, 2024 | 674.00 | 680.00 | 667.72 | 680.00 | 680.00 | 48,343 |
| Feb 29, 2024 | 672.00 | 674.00 | 662.48 | 674.00 | 674.00 | 56,643 |
| Feb 28, 2024 | 668.00 | 673.89 | 662.00 | 668.00 | 668.00 | 47,828 |
| Feb 27, 2024 | 678.00 | 678.00 | 668.00 | 674.00 | 674.00 | 31,251 |
| Feb 26, 2024 | 666.00 | 680.00 | 666.00 | 668.00 | 668.00 | 29,482 |
| Feb 23, 2024 | 672.00 | 680.00 | 670.72 | 678.00 | 678.00 | 18,030 |
| Feb 22, 2024 | 674.00 | 678.00 | 666.00 | 666.00 | 666.00 | 99,055 |
| Feb 21, 2024 | 672.00 | 673.36 | 667.68 | 670.00 | 670.00 | 44,489 |
| Feb 20, 2024 | 674.00 | 677.48 | 668.00 | 668.00 | 668.00 | 38,540 |
| Feb 19, 2024 | 672.00 | 680.00 | 672.00 | 672.00 | 672.00 | 24,224 |
| Feb 16, 2024 | 674.00 | 676.00 | 666.48 | 670.00 | 670.00 | 78,838 |
| Feb 15, 2024 | 670.00 | 678.00 | 659.07 | 668.00 | 668.00 | 24,308 |
| Feb 14, 2024 | 666.00 | 671.30 | 659.05 | 664.00 | 664.00 | 70,084 |
| Feb 13, 2024 | 660.00 | 669.10 | 658.20 | 660.00 | 660.00 | 30,686 |
| Feb 12, 2024 | 664.00 | 668.28 | 656.44 | 658.00 | 658.00 | 32,041 |
| Feb 9, 2024 | 664.00 | 679.80 | 659.90 | 668.00 | 668.00 | 90,264 |
| Feb 8, 2024 | 680.00 | 680.00 | 658.00 | 658.00 | 658.00 | 67,156 |
| Feb 7, 2024 | 666.00 | 674.00 | 660.00 | 664.00 | 664.00 | 30,533 |
| Feb 6, 2024 | 670.00 | 674.00 | 658.00 | 672.00 | 672.00 | 161,255 |
| Feb 5, 2024 | 666.00 | 676.00 | 663.76 | 666.00 | 666.00 | 78,498 |
| Feb 2, 2024 | 664.00 | 670.00 | 664.00 | 666.00 | 666.00 | 83,933 |
| Feb 1, 2024 | 666.00 | 668.00 | 654.70 | 664.00 | 664.00 | 17,211 |
| Jan 31, 2024 | 662.00 | 662.00 | 654.30 | 662.00 | 662.00 | 61,364 |
| Jan 30, 2024 | 658.00 | 664.00 | 656.00 | 658.00 | 658.00 | 69,591 |
| Jan 29, 2024 | 662.00 | 662.00 | 653.30 | 658.00 | 658.00 | 125,176 |
| Jan 26, 2024 | 656.00 | 662.00 | 652.41 | 656.00 | 656.00 | 84,894 |
| Jan 25, 2024 | 660.00 | 664.00 | 656.40 | 660.00 | 660.00 | 37,914 |
| Jan 24, 2024 | 660.00 | 660.85 | 656.62 | 660.00 | 660.00 | 219,617 |
| Jan 23, 2024 | 662.00 | 664.00 | 654.00 | 658.00 | 658.00 | 120,676 |
| Jan 22, 2024 | 650.00 | 664.00 | 650.00 | 662.00 | 662.00 | 155,976 |
| Jan 19, 2024 | 662.00 | 663.52 | 653.84 | 662.00 | 662.00 | 100,925 |
| Jan 18, 2024 | 656.00 | 662.00 | 652.48 | 654.00 | 654.00 | 51,662 |
| Jan 17, 2024 | 660.00 | 665.00 | 646.00 | 660.00 | 660.00 | 88,079 |
| Jan 16, 2024 | 662.00 | 670.00 | 662.00 | 668.00 | 668.00 | 37,587 |
| Jan 15, 2024 | 672.00 | 672.00 | 666.00 | 672.00 | 672.00 | 43,292 |
| Jan 12, 2024 | 668.00 | 670.36 | 664.00 | 668.00 | 668.00 | 95,509 |
| Jan 11, 2024 | 664.00 | 670.00 | 662.00 | 664.00 | 664.00 | 101,910 |
| Jan 10, 2024 | 662.00 | 666.00 | 657.84 | 664.00 | 664.00 | 86,209 |
| Jan 9, 2024 | 662.00 | 662.00 | 658.00 | 660.00 | 660.00 | 96,605 |
| Jan 8, 2024 | 660.00 | 668.00 | 652.00 | 660.00 | 660.00 | 77,345 |
| Jan 5, 2024 | 666.00 | 668.00 | 662.67 | 666.00 | 666.00 | 78,852 |
| Jan 4, 2024 | 662.00 | 664.00 | 652.00 | 664.00 | 664.00 | 79,933 |
| Jan 3, 2024 | 656.00 | 662.24 | 655.72 | 658.00 | 658.00 | 68,804 |
| Jan 2, 2024 | 660.00 | 666.00 | 652.58 | 660.00 | 660.00 | 54,760 |
| Dec 29, 2023 | 660.00 | 664.36 | 652.16 | 662.00 | 662.00 | 85,991 |
| Dec 28, 2023 | 660.00 | 662.00 | 644.86 | 662.00 | 662.00 | 58,180 |
| Dec 27, 2023 | 646.00 | 655.56 | 644.86 | 654.00 | 654.00 | 43,306 |
| Dec 22, 2023 | 640.00 | 644.00 | 631.25 | 644.00 | 644.00 | 61,719 |
| Dec 21, 2023 | 636.00 | 655.19 | 630.00 | 640.00 | 640.00 | 136,262 |
| Dec 20, 2023 | 642.00 | 658.00 | 634.00 | 640.00 | 640.00 | 20,301 |
| Dec 19, 2023 | 650.00 | 650.32 | 636.00 | 640.00 | 640.00 | 34,926 |
| Dec 18, 2023 | 636.00 | 650.00 | 636.00 | 644.00 | 644.00 | 53,810 |
| Dec 15, 2023 | 644.00 | 646.90 | 636.00 | 646.00 | 646.00 | 60,596 |
| Dec 14, 2023 | 642.00 | 650.00 | 636.00 | 638.00 | 638.00 | 73,191 |
| Dec 13, 2023 | 656.00 | 656.00 | 638.00 | 638.00 | 638.00 | 50,410 |
| Dec 12, 2023 | 648.00 | 656.86 | 640.00 | 640.00 | 640.00 | 87,433 |
| Dec 11, 2023 | 644.00 | 652.44 | 637.21 | 650.00 | 650.00 | 125,674 |
| Dec 8, 2023 | 632.00 | 642.29 | 632.00 | 642.00 | 642.00 | 28,009 |
| Dec 7, 2023 | 644.00 | 644.00 | 630.00 | 638.00 | 638.00 | 67,076 |
| Dec 6, 2023 | 630.00 | 646.00 | 626.16 | 646.00 | 646.00 | 52,227 |
| Dec 5, 2023 | 626.00 | 636.00 | 622.00 | 636.00 | 636.00 | 83,351 |
| Dec 4, 2023 | 608.00 | 625.34 | 605.02 | 622.00 | 622.00 | 36,797 |
| Dec 1, 2023 | 606.00 | 608.00 | 595.15 | 608.00 | 608.00 | 13,045 |
| Nov 30, 2023 | 604.00 | 606.00 | 590.50 | 604.00 | 604.00 | 48,656 |
| Nov 29, 2023 | 594.00 | 601.36 | 592.00 | 596.00 | 596.00 | 19,899 |
| Nov 28, 2023 | 594.00 | 600.56 | 592.00 | 594.00 | 594.00 | 42,728 |
| Nov 27, 2023 | 592.00 | 604.00 | 588.00 | 588.00 | 588.00 | 61,460 |
| Nov 24, 2023 | 592.00 | 604.00 | 587.01 | 592.00 | 592.00 | 20,680 |
| Nov 23, 2023 | 588.00 | 599.84 | 588.00 | 588.00 | 588.00 | 10,029 |
| Nov 22, 2023 | 600.00 | 602.00 | 592.00 | 600.00 | 600.00 | 25,366 |
| Nov 21, 2023 | 596.00 | 599.24 | 596.00 | 598.00 | 598.00 | 28,770 |
| Nov 20, 2023 | 594.00 | 596.00 | 592.00 | 596.00 | 596.00 | 21,073 |
| Nov 17, 2023 | 592.00 | 594.00 | 591.16 | 594.00 | 594.00 | 30,258 |
| Nov 16, 2023 | 586.00 | 592.00 | 586.00 | 592.00 | 592.00 | 45,143 |
| Nov 15, 2023 | 580.00 | 591.86 | 580.00 | 586.00 | 586.00 | 77,359 |
| Nov 14, 2023 | 582.00 | 587.96 | 575.92 | 586.00 | 586.00 | 52,767 |
| Nov 13, 2023 | 586.00 | 588.00 | 572.00 | 588.00 | 588.00 | 25,024 |
| Nov 10, 2023 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | 95,222 |
| Nov 9, 2023 | 574.00 | 586.00 | 564.29 | 580.00 | 580.00 | 95,859 |
| Nov 8, 2023 | 578.00 | 582.00 | 564.29 | 580.00 | 580.00 | 23,946 |
| Nov 7, 2023 | 576.00 | 578.00 | 570.00 | 578.00 | 578.00 | 85,435 |
| Nov 6, 2023 | 566.00 | 578.00 | 566.00 | 574.00 | 574.00 | 91,568 |
| Nov 3, 2023 | 570.00 | 574.00 | 564.29 | 574.00 | 574.00 | 65,517 |
| Nov 2, 2023 | 572.00 | 576.00 | 563.55 | 572.00 | 572.00 | 83,346 |
| Nov 1, 2023 | 568.00 | 576.00 | 563.44 | 570.00 | 570.00 | 104,876 |
| Oct 31, 2023 | 568.00 | 569.50 | 562.00 | 568.00 | 568.00 | 54,518 |
| Oct 30, 2023 | 566.00 | 572.00 | 562.50 | 568.00 | 568.00 | 40,845 |
| Oct 27, 2023 | 568.00 | 574.00 | 560.25 | 564.00 | 564.00 | 88,502 |
| Oct 26, 2023 | 566.00 | 580.00 | 561.48 | 564.00 | 564.00 | 85,677 |
| Oct 25, 2023 | 576.00 | 584.00 | 568.63 | 574.00 | 574.00 | 93,617 |
| Oct 24, 2023 | 578.00 | 586.70 | 576.00 | 580.00 | 580.00 | 28,111 |
| Oct 23, 2023 | 582.00 | 598.00 | 581.00 | 584.00 | 584.00 | 48,031 |
| Oct 20, 2023 | 594.00 | 595.56 | 584.30 | 590.00 | 590.00 | 46,687 |
| Oct 19, 2023 | 594.00 | 600.00 | 588.68 | 594.00 | 594.00 | 29,983 |
| Oct 18, 2023 | 596.00 | 598.26 | 592.00 | 596.00 | 596.00 | 44,751 |
| Oct 17, 2023 | 596.00 | 598.00 | 593.42 | 598.00 | 598.00 | 53,685 |
| Oct 16, 2023 | 594.00 | 598.00 | 586.32 | 598.00 | 598.00 | 44,382 |
| Oct 13, 2023 | 596.00 | 598.00 | 586.32 | 596.00 | 596.00 | 67,401 |
| Oct 12, 2023 | 596.00 | 598.00 | 586.16 | 598.00 | 598.00 | 77,579 |
| Oct 11, 2023 | 590.00 | 596.00 | 583.98 | 594.00 | 594.00 | 63,548 |
| Oct 10, 2023 | 588.00 | 590.91 | 587.36 | 590.00 | 590.00 | 21,008 |
| Oct 9, 2023 | 588.00 | 596.00 | 582.00 | 586.00 | 586.00 | 67,030 |
| Oct 6, 2023 | 590.00 | 591.70 | 584.86 | 590.00 | 590.00 | 24,632 |
| Oct 5, 2023 | 586.00 | 588.46 | 582.00 | 586.00 | 586.00 | 56,375 |
| Oct 4, 2023 | 584.00 | 588.00 | 583.74 | 588.00 | 588.00 | 45,692 |
| Oct 3, 2023 | 582.00 | 592.00 | 580.24 | 588.00 | 588.00 | 13,095 |
| Oct 2, 2023 | 586.00 | 594.00 | 582.00 | 586.00 | 586.00 | 43,078 |
| Sep 29, 2023 | 580.00 | 589.97 | 578.00 | 582.00 | 582.00 | 32,463 |
| Sep 28, 2023 | 584.00 | 592.00 | 579.76 | 588.00 | 588.00 | 35,889 |
| Sep 27, 2023 | 588.00 | 594.00 | 583.07 | 588.00 | 588.00 | 54,634 |
| Sep 26, 2023 | 582.00 | 594.00 | 582.00 | 588.00 | 588.00 | 102,595 |
| Sep 25, 2023 | 598.00 | 598.00 | 578.00 | 578.00 | 578.00 | 23,557 |
| Sep 22, 2023 | 594.00 | 598.00 | 586.12 | 592.00 | 592.00 | 24,390 |
| Sep 21, 2023 | 594.00 | 598.00 | 591.97 | 592.00 | 592.00 | 23,296 |
| Sep 20, 2023 | 596.00 | 600.00 | 594.00 | 598.00 | 598.00 | 64,775 |
| Sep 19, 2023 | 594.00 | 599.33 | 590.00 | 598.00 | 598.00 | 76,228 |
| Sep 18, 2023 | 592.00 | 600.00 | 588.00 | 600.00 | 600.00 | 54,122 |
| Sep 15, 2023 | 600.00 | 600.00 | 585.60 | 596.00 | 596.00 | 52,392 |
| Sep 14, 2023 | 588.00 | 594.00 | 586.00 | 588.00 | 588.00 | 47,588 |
| Sep 13, 2023 | 586.00 | 590.83 | 584.53 | 588.00 | 588.00 | 47,242 |
| Sep 12, 2023 | 586.00 | 589.51 | 582.00 | 586.00 | 586.00 | 79,741 |
| Sep 11, 2023 | 590.00 | 590.00 | 583.26 | 590.00 | 590.00 | 72,806 |
| Sep 8, 2023 | 580.00 | 590.00 | 577.08 | 590.00 | 590.00 | 67,597 |
| Sep 7, 2023 | 576.00 | 580.00 | 571.26 | 580.00 | 580.00 | 50,634 |
| Sep 6, 2023 | 570.00 | 576.00 | 567.28 | 576.00 | 576.00 | 74,284 |
| Sep 5, 2023 | 568.00 | 576.00 | 566.00 | 576.00 | 576.00 | 81,553 |
| Sep 4, 2023 | 561.84 | 566.00 | 558.00 | 565.00 | 565.00 | 11,552 |
| Sep 1, 2023 | 566.00 | 566.00 | 558.10 | 562.00 | 562.00 | 38,689 |
| Aug 31, 2023 | 558.00 | 566.00 | 556.16 | 562.00 | 562.00 | 34,720 |
| Aug 30, 2023 | 564.00 | 568.00 | 556.00 | 558.00 | 558.00 | 69,232 |
| Aug 29, 2023 | 562.00 | 566.00 | 554.07 | 566.00 | 566.00 | 189,637 |
| Aug 25, 2023 | 554.00 | 562.00 | 550.84 | 562.00 | 562.00 | 52,360 |
| Aug 24, 2023 | 550.00 | 554.00 | 549.26 | 554.00 | 554.00 | 35,614 |
| Aug 23, 2023 | 544.00 | 554.00 | 538.72 | 554.00 | 554.00 | 65,388 |
| Aug 22, 2023 | 528.00 | 544.00 | 528.00 | 538.00 | 538.00 | 88,877 |
| Aug 21, 2023 | 540.00 | 542.00 | 532.66 | 538.00 | 538.00 | 131,595 |
| Aug 18, 2023 | 536.00 | 538.45 | 532.00 | 532.00 | 532.00 | 37,214 |
| Aug 17, 2023 | 538.00 | 554.00 | 536.00 | 536.00 | 536.00 | 52,101 |
| Aug 16, 2023 | 542.00 | 543.56 | 538.88 | 540.00 | 540.00 | 51,818 |
| Aug 15, 2023 | 548.00 | 548.44 | 543.60 | 544.00 | 544.00 | 69,234 |
| Aug 14, 2023 | 550.00 | 556.00 | 542.00 | 544.00 | 544.00 | 82,025 |
| Aug 11, 2023 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 51,921 |
| Aug 10, 2023 | 558.00 | 558.00 | 552.00 | 556.00 | 556.00 | 38,909 |
| Aug 9, 2023 | 560.00 | 566.00 | 552.00 | 558.00 | 558.00 | 84,508 |
| Aug 8, 2023 | 558.00 | 560.67 | 554.00 | 556.00 | 556.00 | 43,339 |
| Aug 7, 2023 | 560.00 | 568.00 | 554.00 | 556.00 | 556.00 | 228,880 |
| Aug 4, 2023 | 562.00 | 567.28 | 556.52 | 566.00 | 566.00 | 60,851 |
| Aug 3, 2023 | 560.00 | 570.00 | 558.16 | 566.00 | 566.00 | 63,481 |
| Aug 2, 2023 | 562.00 | 568.00 | 555.06 | 566.00 | 566.00 | 69,876 |
| Aug 1, 2023 | 562.00 | 568.00 | 552.40 | 568.00 | 568.00 | 76,796 |
| Jul 31, 2023 | 560.00 | 566.00 | 554.00 | 566.00 | 566.00 | 85,357 |
| Jul 28, 2023 | 556.00 | 564.00 | 554.00 | 556.00 | 556.00 | 69,282 |
| Jul 27, 2023 | 558.00 | 564.00 | 554.00 | 560.00 | 560.00 | 25,179 |
| Jul 26, 2023 | 552.00 | 562.00 | 552.00 | 562.00 | 562.00 | 36,776 |
| Jul 25, 2023 | 560.00 | 564.68 | 556.00 | 562.00 | 562.00 | 25,625 |
| Jul 24, 2023 | 556.00 | 564.00 | 551.14 | 564.00 | 564.00 | 55,764 |
| Jul 21, 2023 | 554.00 | 557.24 | 548.00 | 554.00 | 554.00 | 25,307 |
| Jul 20, 2023 | 560.00 | 563.97 | 553.64 | 560.00 | 560.00 | 68,951 |
| Jul 19, 2023 | 554.00 | 562.00 | 542.00 | 562.00 | 562.00 | 38,601 |
| Jul 18, 2023 | 546.00 | 548.00 | 542.00 | 548.00 | 548.00 | 108,766 |
| Jul 17, 2023 | 542.00 | 556.00 | 540.86 | 544.00 | 544.00 | 449,152 |
| Jul 14, 2023 | 542.00 | 553.51 | 542.00 | 548.00 | 548.00 | 46,331 |
| Jul 13, 2023 | 548.00 | 556.00 | 544.00 | 548.00 | 548.00 | 75,377 |
| Jul 12, 2023 | 550.00 | 553.66 | 546.84 | 548.00 | 548.00 | 61,566 |
| Jul 11, 2023 | 552.00 | 554.48 | 546.00 | 552.00 | 552.00 | 64,387 |
| Jul 10, 2023 | 546.00 | 552.12 | 542.00 | 550.00 | 550.00 | 86,012 |
| Jul 7, 2023 | 556.00 | 560.00 | 548.00 | 546.00 | 546.00 | 35,273 |
| Jul 6, 2023 | 558.00 | 568.00 | 556.00 | 556.00 | 556.00 | 18,888 |
| Jul 5, 2023 | 568.00 | 568.00 | 556.00 | 568.00 | 568.00 | 13,576 |
| Jul 4, 2023 | 560.00 | 568.00 | 558.00 | 563.00 | 563.00 | 38,610 |
| Jul 3, 2023 | 558.00 | 566.00 | 553.58 | 566.00 | 566.00 | 44,688 |
| Jun 30, 2023 | 558.00 | 564.00 | 550.00 | 558.00 | 558.00 | 10,984 |
| Jun 29, 2023 | 556.00 | 558.00 | 550.28 | 558.00 | 558.00 | 63,814 |
| Jun 28, 2023 | 548.00 | 556.00 | 540.60 | 556.00 | 556.00 | 123,859 |
| Jun 27, 2023 | 546.00 | 550.00 | 544.00 | 548.00 | 548.00 | 38,887 |
| Jun 26, 2023 | 544.00 | 556.68 | 542.00 | 542.00 | 542.00 | 13,987 |
| Jun 23, 2023 | 548.00 | 551.00 | 546.00 | 546.00 | 546.00 | 42,033 |
| Jun 22, 2023 | 550.00 | 560.00 | 547.32 | 553.00 | 553.00 | 15,724 |
| Jun 21, 2023 | 554.00 | 558.00 | 552.00 | 558.00 | 558.00 | 21,228 |
| Jun 20, 2023 | 554.00 | 555.50 | 552.60 | 554.00 | 554.00 | 67,350 |
| Jun 19, 2023 | 554.00 | 560.00 | 546.00 | 556.00 | 556.00 | 30,581 |
| Jun 16, 2023 | 554.00 | 562.00 | 551.80 | 554.00 | 554.00 | 28,830 |
| Jun 15, 2023 | 558.00 | 564.00 | 550.00 | 556.00 | 556.00 | 26,956 |
| Jun 14, 2023 | 560.00 | 564.00 | 558.00 | 560.00 | 560.00 | 54,377 |
| Jun 13, 2023 | 552.00 | 558.00 | 552.00 | 558.00 | 558.00 | 29,984 |
| Jun 12, 2023 | 552.00 | 556.00 | 550.33 | 554.00 | 554.00 | 58,167 |
| Jun 9, 2023 | 550.00 | 554.00 | 542.75 | 552.00 | 552.00 | 38,854 |
| Jun 8, 2023 | 550.00 | 554.00 | 546.66 | 552.00 | 552.00 | 68,879 |
| Jun 7, 2023 | 552.00 | 558.00 | 539.66 | 558.00 | 558.00 | 50,273 |
| Jun 6, 2023 | 540.00 | 548.00 | 538.75 | 548.00 | 548.00 | 71,769 |
| Jun 5, 2023 | 546.00 | 548.00 | 539.68 | 544.00 | 544.00 | 25,419 |
| Jun 2, 2023 | 536.10 | 548.00 | 534.00 | 543.00 | 543.00 | 75,326 |
| Jun 1, 2023 | 540.00 | 544.00 | 530.00 | 540.00 | 540.00 | 125,592 |
| May 31, 2023 | 542.00 | 544.00 | 530.36 | 540.00 | 540.00 | 64,861 |
| May 30, 2023 | 540.00 | 542.00 | 534.00 | 538.00 | 538.00 | 40,459 |
| May 26, 2023 | 540.00 | 542.07 | 531.28 | 542.00 | 542.00 | 113,357 |
| May 25, 2023 | 532.00 | 534.87 | 524.00 | 534.00 | 534.00 | 12,143 |
| May 24, 2023 | 522.00 | 534.00 | 522.00 | 524.00 | 524.00 | 13,809 |
| May 23, 2023 | 532.00 | 534.92 | 530.75 | 533.00 | 533.00 | 61,628 |
| May 22, 2023 | 530.00 | 536.00 | 527.60 | 533.00 | 533.00 | 108,671 |
| May 19, 2023 | 530.00 | 536.00 | 524.00 | 530.00 | 530.00 | 58,124 |
| May 18, 2023 | 528.00 | 536.00 | 524.00 | 530.00 | 530.00 | 60,416 |
| May 17, 2023 | 530.00 | 535.90 | 526.00 | 526.00 | 526.00 | 165,848 |
| May 16, 2023 | 536.00 | 540.00 | 527.68 | 536.00 | 536.00 | 79,352 |
| May 15, 2023 | 534.00 | 538.00 | 527.68 | 534.00 | 534.00 | 110,873 |
| May 12, 2023 | 528.00 | 536.00 | 525.68 | 534.00 | 534.00 | 46,393 |
| May 11, 2023 | 528.00 | 538.00 | 526.41 | 534.00 | 534.00 | 83,105 |
| May 10, 2023 | 526.00 | 527.48 | 523.23 | 526.00 | 526.00 | 50,742 |
| May 9, 2023 | 528.00 | 538.00 | 524.00 | 528.00 | 528.00 | 12,598 |
| May 5, 2023 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 47,729 |
| May 4, 2023 | 522.00 | 532.00 | 520.00 | 526.00 | 526.00 | 4,403 |
| May 3, 2023 | 528.00 | 532.00 | 520.00 | 526.00 | 526.00 | 49,301 |
| May 2, 2023 | 530.88 | 532.00 | 520.00 | 528.00 | 528.00 | 17,199 |
| Apr 28, 2023 | 524.00 | 528.00 | 520.00 | 526.00 | 526.00 | 64,540 |
| Apr 27, 2023 | 520.00 | 526.00 | 514.25 | 526.00 | 526.00 | 143,210 |
| Apr 26, 2023 | 516.00 | 524.00 | 510.00 | 517.00 | 517.00 | 65,466 |
Related Tickers
AAS.L abrdn Asia Focus plc
272.00
+1.49%
BRSA.L BlackRock Sustainable American Income
197.50
+1.28%
ARR.L Aurora Ord
246.00
+1.65%
AAIF.L abrdn Asian Income Fund Ord
209.00
+1.46%
BASC.L Brown Advisory US Smaller Companies Ord
1,300.00
+0.97%
HSL.L Henderson Smaller Companies Ord
789.00
+1.41%
HOT.L Henderson Opportunities Ord
211.00
+0.72%
ATS.L Artemis Alpha Trust Ord
352.00
0.00%
ASIT.L Aberforth Split Level Income Ord
77.00
+0.65%
JEGI.L JPMorgan European Growth & Income Ord
105.00
+1.94%